Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	FOX	29.16	29.30	28.81	28.81	-0.44	801,637	6,120	26.61	30.45
2024-04-25	Q	FOX	29.20	29.37	28.93	29.25	-0.06	891,584	4,985	24.22	30.95
2024-04-24	Q	FOX	29.00	29.355	28.93	29.31	0.13	1,141,640	8,259	28.80	29.41
2024-04-23	Q	FOX	28.95	29.33	28.94	29.18	0.21	962,222	7,640	20.00	29.85
2024-04-22	Q	FOX	29.07	29.125	28.73	28.97	0.10	826,907	9,752	28.61	29.16
2024-04-19	Q	FOX	28.46	28.98	28.46	28.87	0.58	1,083,980	8,120	28.61	29.09
2024-04-18	Q	FOX	28.13	28.40	27.99	28.29	0.30	622,115	7,392	28.29	29.09
2024-04-17	Q	FOX	28.03	28.22	27.845	27.99	0.04	1,015,808	6,754	27.83	28.60
2024-04-16	Q	FOX	27.90	28.13	27.645	27.95	0.03	1,172,855	8,321	27.69	28.36
2024-04-15	Q	FOX	27.855	28.50	27.64	27.92	0.26	1,080,559	8,440	27.58	28.13
2024-04-12	Q	FOX	28.15	28.185	27.625	27.66	-0.58	840,262	6,590	27.60	27.99
2024-04-11	Q	FOX	28.37	28.52	27.92	28.24	-0.13	916,263	7,068	27.91	28.59
2024-04-10	Q	FOX	28.39	28.55	28.135	28.37	-0.43	998,679	9,119	28.13	28.67
2024-04-09	Q	FOX	28.73	28.91	28.48	28.80	0.17	823,283	6,514	28.48	29.07
2024-04-08	Q	FOX	28.51	28.86	28.25	28.63	0.18	1,986,523	9,815	28.30	28.98
2024-04-05	Q	FOX	28.51	28.70	28.33	28.45	0.03	2,077,127	10,875	28.11	28.79
2024-04-04	Q	FOX	28.88	29.075	28.37	28.42	-0.29	1,199,669	9,401	27.85	28.51
2024-04-03	Q	FOX	28.42	28.77	28.25	28.71	0.29	1,369,585	8,995	28.56	29.28
2024-04-02	Q	FOX	28.52	28.98	28.37	28.42	-0.17	1,597,485	10,672	28.17	29.00
2024-04-01	Q	FOX	28.67	28.69	28.26	28.59	-0.03	995,133	6,586	28.10	28.70
2024-03-29	Q	FOX	28.65	28.74	28.39	28.62	0.02	0	0	28.14	28.71
2024-03-28	Q	FOX	28.65	28.74	28.39	28.62	0.02	1,173,836	6,430	28.14	28.71
2024-03-27	Q	FOX	28.05	28.64	28.02	28.60	0.65	1,649,661	9,519	28.27	29.00
2024-03-26	Q	FOX	27.58	28.12	27.49	27.95	0.41	1,767,835	7,239	27.59	28.45
2024-03-25	Q	FOX	27.48	27.69	27.31	27.54	0.22	1,105,566	7,089	27.29	27.81
2024-03-22	Q	FOX	27.84	27.97	27.205	27.32	-0.47	846,914	5,472	27.09	27.55
2024-03-21	Q	FOX	27.71	27.83	27.39	27.79	0.21	1,051,866	6,922	27.52	27.77
2024-03-20	Q	FOX	27.10	27.72	26.92	27.58	0.48	1,371,164	9,884	27.43	27.87
2024-03-19	Q	FOX	27.04	27.34	26.955	27.10	0.10	1,730,086	8,412	26.84	27.35
2024-03-18	Q	FOX	26.95	27.22	26.73	27.00	0.11	1,771,343	8,210	26.67	28.20
2024-03-15	Q	FOX	26.73	27.19	26.61	26.89	0.18	3,017,915	6,884	26.62	27.11
2024-03-14	Q	FOX	27.04	27.06	26.56	26.71	-0.38	1,548,011	9,489	26.55	27.00
2024-03-13	Q	FOX	26.85	27.32	26.85	27.09	0.26	1,786,078	10,397	26.91	27.36
2024-03-12	Q	FOX	27.34	27.34	26.735	26.83	-0.40	1,216,655	9,133	26.74	27.01
2024-03-11	Q	FOX	26.45	27.42	26.42	27.23	0.91	1,197,763	8,670	27.23	27.30
2024-03-08	Q	FOX	26.16	26.42	26.10	26.32	0.21	1,386,137	8,957	23.86	26.65
2024-03-07	Q	FOX	25.90	26.17	25.8675	26.11	0.21	1,239,480	8,386	25.94	26.28
2024-03-06	Q	FOX	26.34	26.5305	25.815	25.90	-0.43	1,577,661	9,935	15.00	28.00
2024-03-05	Q	FOX	26.19	26.78	26.01	26.33	0.02	2,031,649	10,466	26.05	26.59
2024-03-04	Q	FOX	26.95	26.95	26.04	26.57	-0.42	1,595,468	12,380	26.31	26.81
2024-03-01	Q	FOX	27.43	27.52	26.85	26.985	-0.395	1,286,291	8,941	26.95	27.26
2024-02-29	Q	FOX	27.16	27.52	27.05	27.38	0.42	3,000,177	9,642	27.24	28.45
2024-02-28	Q	FOX	27.01	27.13	26.87	26.96	-0.15	1,629,500	9,147	26.86	27.80
2024-02-27	Q	FOX	27.29	27.41	27.04	27.11	-0.11	1,372,459	6,849	27.01	29.35
2024-02-26	Q	FOX	27.68	27.79	27.16	27.22	-0.46	2,275,284	9,260	27.04	27.76
2024-02-23	Q	FOX	27.63	27.93	27.25	27.68	0.27	1,525,128	9,310	26.00	27.68
2024-02-22	Q	FOX	27.46	27.62	27.22	27.41	-0.05	957,776	6,202	27.45	28.30
2024-02-21	Q	FOX	27.61	27.66	27.14	27.46	-0.17	1,048,726	7,369	26.80	28.45
2024-02-20	Q	FOX	27.84	28.01	27.59	27.63	-0.32	1,216,888	6,845	27.35	28.19
2024-02-19	Q	FOX	28.15	28.16	27.78	27.95	-0.19	0	0	27.45	31.47
2024-02-16	Q	FOX	28.15	28.16	27.78	27.95	-0.19	1,131,163	5,752	27.45	31.47
2024-02-15	Q	FOX	27.81	28.295	27.75	28.14	0.40	1,478,460	9,227	27.30	28.40
2024-02-14	Q	FOX	27.43	27.86	27.275	27.74	0.38	1,097,753	7,629	27.27	28.15
2024-02-13	Q	FOX	27.83	27.83	26.97	27.36	-0.65	1,381,351	9,610	27.20	27.65
2024-02-12	Q	FOX	27.46	28.16	27.43	28.01	0.56	1,363,815	10,374	27.89	28.11
2024-02-09	Q	FOX	26.72	27.58	26.61	27.45	0.83	1,916,503	14,590	27.34	27.70
2024-02-08	Q	FOX	27.37	27.72	26.41	26.62	-0.82	2,124,959	15,669	26.20	26.69
2024-02-07	Q	FOX	30.50	30.50	27.3086	27.44	-1.90	2,547,013	16,621	27.36	27.45
2024-02-06	Q	FOX	29.24	29.55	29.03	29.34	0.16	1,037,716	6,260	29.70	31.25
2024-02-05	Q	FOX	29.29	29.46	29.16	29.18	-0.38	1,004,057	6,651	29.04	32.44
2024-02-02	Q	FOX	29.86	30.01	29.43	29.56	-0.56	1,050,607	7,042	29.26	29.79
2024-02-01	Q	FOX	30.01	30.16	29.58	30.12	0.11	927,854	6,982	29.54	31.48
2024-01-31	Q	FOX	29.91	30.405	29.702	30.01	0.21	1,812,124	10,133	26.95	30.28
2024-01-30	Q	FOX	29.89	29.995	29.75	29.80	-0.12	641,853	4,992	29.14	34.11
2024-01-29	Q	FOX	29.75	29.94	29.61	29.92	0.18	738,062	5,333	29.74	32.66